KissMeData/050890/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	193300	830954930	4450	4450	4450	4450	4240
3	20241014	193200	830954930	4450	4450	4450	4450	0
4	20241014	193100	830954930	4450	4450	4450	4450	0
5	20241014	193000	830954930	4450	4450	4450	4450	0
6	20241014	192900	830954930	4450	4450	4450	4450	0
7	20241014	192800	830954930	4450	4450	4450	4450	0
8	20241014	192700	830954930	4450	4450	4450	4450	0
9	20241014	192600	830954930	4450	4450	4450	4450	0
10	20241014	192500	830954930	4450	4450	4450	4450	0
11	20241014	192400	830954930	4450	4450	4450	4450	0
12	20241014	192300	830954930	4450	4450	4450	4450	0
13	20241014	192200	830954930	4450	4450	4450	4450	0
14	20241014	192100	830954930	4450	4450	4450	4450	0
15	20241014	192000	830954930	4450	4450	4450	4450	0
16	20241014	191900	830954930	4450	4450	4450	4450	0
17	20241014	191800	830954930	4450	4450	4450	4450	0
18	20241014	191700	830954930	4450	4450	4450	4450	0
19	20241014	191600	830954930	4450	4450	4450	4450	0
20	20241014	191500	830954930	4450	4450	4450	4450	0
21	20241014	191400	830954930	4450	4450	4450	4450	0
22	20241014	191300	830954930	4450	4450	4450	4450	0
23	20241014	191200	830954930	4450	4450	4450	4450	0
24	20241014	191100	830954930	4450	4450	4450	4450	0
25	20241014	191000	830954930	4450	4450	4450	4450	0
26	20241014	190900	830954930	4450	4450	4450	4450	0
27	20241014	190800	830954930	4450	4450	4450	4450	0
28	20241014	190700	830954930	4450	4450	4450	4450	0
29	20241014	190600	830954930	4450	4450	4450	4450	0
30	20241014	190500	830954930	4450	4450	4450	4450	0
31	20241014	190400	830954930	4450	4450	4450	4450	0
32	20241014	190300	830954930	4450	4450	4450	4450	4240
33	20241014	190200	830954930	4450	4450	4450	4450	0
34	20241014	190100	830954930	4450	4450	4450	4450	0
35	20241014	190000	830954930	4450	4450	4450	4450	0
36	20241014	185900	830954930	4450	4450	4450	4450	0
37	20241014	185800	830954930	4450	4450	4450	4450	0
38	20241014	185700	830954930	4450	4450	4450	4450	0
39	20241014	185600	830954930	4450	4450	4450	4450	0
40	20241014	185500	830954930	4450	4450	4450	4450	0
41	20241014	185400	830954930	4450	4450	4450	4450	0
42	20241014	185300	830954930	4450	4450	4450	4450	0
43	20241014	185200	830954930	4450	4450	4450	4450	0
44	20241014	185100	830954930	4450	4450	4450	4450	0
45	20241014	185000	830954930	4450	4450	4450	4450	0
46	20241014	184900	830954930	4450	4450	4450	4450	0
47	20241014	184800	830954930	4450	4450	4450	4450	0
48	20241014	184700	830954930	4450	4450	4450	4450	0
49	20241014	184600	830954930	4450	4450	4450	4450	0
50	20241014	184500	830954930	4450	4450	4450	4450	0
51	20241014	184400	830954930	4450	4450	4450	4450	0
52	20241014	184300	830954930	4450	4450	4450	4450	0
53	20241014	184200	830954930	4450	4450	4450	4450	0
54	20241014	184100	830954930	4450	4450	4450	4450	0
55	20241014	184000	830954930	4450	4450	4450	4450	0
56	20241014	183900	830954930	4450	4450	4450	4450	0
57	20241014	183800	830954930	4450	4450	4450	4450	0
58	20241014	183700	830954930	4450	4450	4450	4450	0
59	20241014	183600	830954930	4450	4450	4450	4450	0
60	20241014	183500	830954930	4450	4450	4450	4450	0
61	20241014	183400	830954930	4450	4450	4450	4450	0
62	20241014	183300	830954930	4450	4450	4450	4450	4240
63	20241014	183200	830954930	4450	4450	4450	4450	0
64	20241014	183100	830954930	4450	4450	4450	4450	0
65	20241014	183000	830954930	4450	4450	4450	4450	0
66	20241014	182900	830954930	4450	4450	4450	4450	0
67	20241014	182800	830954930	4450	4450	4450	4450	0
68	20241014	182700	830954930	4450	4450	4450	4450	0
69	20241014	182600	830954930	4450	4450	4450	4450	0
70	20241014	182500	830954930	4450	4450	4450	4450	0
71	20241014	182400	830954930	4450	4450	4450	4450	0
72	20241014	182300	830954930	4450	4450	4450	4450	0
73	20241014	182200	830954930	4450	4450	4450	4450	0
74	20241014	182100	830954930	4450	4450	4450	4450	0
75	20241014	182000	830954930	4450	4450	4450	4450	0
76	20241014	181900	830954930	4450	4450	4450	4450	0
77	20241014	181800	830954930	4450	4450	4450	4450	0
78	20241014	181700	830954930	4450	4450	4450	4450	0
79	20241014	181600	830954930	4450	4450	4450	4450	0
80	20241014	181500	830954930	4450	4450	4450	4450	0
81	20241014	181400	830954930	4450	4450	4450	4450	0
82	20241014	181300	830954930	4450	4450	4450	4450	0
83	20241014	181200	830954930	4450	4450	4450	4450	0
84	20241014	181100	830954930	4450	4450	4450	4450	0
85	20241014	181000	830954930	4450	4450	4450	4450	0
86	20241014	180900	830954930	4450	4450	4450	4450	0
87	20241014	180800	830954930	4450	4450	4450	4450	0
88	20241014	180700	830954930	4450	4450	4450	4450	0
89	20241014	180600	830954930	4450	4450	4450	4450	0
90	20241014	180500	830954930	4450	4450	4450	4450	0
91	20241014	180400	830954930	4450	4450	4450	4450	0
92	20241014	180300	830954930	4450	4450	4450	4450	4240
93	20241014	180200	830954930	4450	4450	4450	4450	0
94	20241014	180100	830954930	4450	4450	4450	4450	0
95	20241014	180000	830954930	4450	4450	4450	4450	0
96	20241014	175900	830954930	4450	4450	4450	4450	0
97	20241014	175800	830954930	4450	4450	4450	4450	0
98	20241014	175700	830954930	4450	4450	4450	4450	0
99	20241014	175600	830954930	4450	4450	4450	4450	0
100	20241014	175500	830954930	4450	4450	4450	4450	0
101	20241014	175400	830954930	4450	4450	4450	4450	0
102	20241014	175300	830954930	4450	4450	4450	4450	0
103	20241014	175200	830954930	4450	4450	4450	4450	0
104	20241014	175100	830954930	4450	4450	4450	4450	0
105	20241014	175000	830954930	4450	4450	4450	4450	0
106	20241014	174900	830954930	4450	4450	4450	4450	0
107	20241014	174800	830954930	4450	4450	4450	4450	0
108	20241014	174700	830954930	4450	4450	4450	4450	0
109	20241014	174600	830954930	4450	4450	4450	4450	0
110	20241014	174500	830954930	4450	4450	4450	4450	0
111	20241014	174400	830954930	4450	4450	4450	4450	0
112	20241014	174300	830954930	4450	4450	4450	4450	0
113	20241014	174200	830954930	4450	4450	4450	4450	0
114	20241014	174100	830954930	4450	4450	4450	4450	0
115	20241014	174000	830954930	4450	4450	4450	4450	0
116	20241014	173900	830954930	4450	4450	4450	4450	0
117	20241014	173800	830954930	4450	4450	4450	4450	0
118	20241014	173700	830954930	4450	4450	4450	4450	0
119	20241014	173600	830954930	4450	4450	4450	4450	0
120	20241014	173500	830954930	4450	4450	4450	4450	0
121	20241014	173400	830954930	4450	4450	4450	4450	0
122	20241014	173300	830954930	4450	4450	4450	4450	4240
123	20241014	173200	830954930	4450	4450	4450	4450	0
124	20241014	173100	830954930	4450	4450	4450	4450	0
125	20241014	173000	830954930	4450	4450	4450	4450	0
126	20241014	172900	830954930	4450	4450	4450	4450	0
127	20241014	172800	830954930	4450	4450	4450	4450	0
128	20241014	172700	830954930	4450	4450	4450	4450	0
129	20241014	172600	830954930	4450	4450	4450	4450	0
130	20241014	172500	830954930	4450	4450	4450	4450	0
131	20241014	172400	830954930	4450	4450	4450	4450	0
132	20241014	172300	830954930	4450	4450	4450	4450	0
133	20241014	172200	830954930	4450	4450	4450	4450	0
134	20241014	172100	830954930	4450	4450	4450	4450	0
135	20241014	172000	830954930	4450	4450	4450	4450	0
136	20241014	171900	830954930	4450	4450	4450	4450	0
137	20241014	171800	830954930	4450	4450	4450	4450	0
138	20241014	171700	830954930	4450	4450	4450	4450	0
139	20241014	171600	830954930	4450	4450	4450	4450	0
140	20241014	171500	830954930	4450	4450	4450	4450	0
141	20241014	171400	830954930	4450	4450	4450	4450	0
142	20241014	171300	830954930	4450	4450	4450	4450	0
143	20241014	171200	830954930	4450	4450	4450	4450	0
144	20241014	171100	830954930	4450	4450	4450	4450	0
145	20241014	171000	830954930	4450	4450	4450	4450	0
146	20241014	170900	830954930	4450	4450	4450	4450	0
147	20241014	170800	830954930	4450	4450	4450	4450	0
148	20241014	170700	830954930	4450	4450	4450	4450	0
149	20241014	170600	830954930	4450	4450	4450	4450	0
150	20241014	170500	830954930	4450	4450	4450	4450	0
151	20241014	170400	830954930	4450	4450	4450	4450	0
152	20241014	170300	830954930	4450	4450	4450	4450	4240
153	20241014	170200	830954930	4450	4450	4450	4450	0
154	20241014	170100	830954930	4450	4450	4450	4450	0
155	20241014	170000	830954930	4450	4450	4450	4450	0
156	20241014	165900	830954930	4450	4450	4450	4450	0
157	20241014	165800	830954930	4450	4450	4450	4450	0
158	20241014	165700	830954930	4450	4450	4450	4450	0
159	20241014	165600	830954930	4450	4450	4450	4450	0
160	20241014	165500	830954930	4450	4450	4450	4450	0
161	20241014	165400	830954930	4450	4450	4450	4450	0
162	20241014	165300	830954930	4450	4450	4450	4450	0
163	20241014	165200	830954930	4450	4450	4450	4450	0
164	20241014	165100	830954930	4450	4450	4450	4450	0
165	20241014	165000	830954930	4450	4450	4450	4450	0
166	20241014	164900	830954930	4450	4450	4450	4450	0
167	20241014	164800	830954930	4450	4450	4450	4450	0
168	20241014	164700	830954930	4450	4450	4450	4450	0
169	20241014	164600	830954930	4450	4450	4450	4450	0
170	20241014	164500	830954930	4450	4450	4450	4450	0
171	20241014	164400	830954930	4450	4450	4450	4450	0
172	20241014	164300	830954930	4450	4450	4450	4450	0
173	20241014	164200	830954930	4450	4450	4450	4450	0
174	20241014	164100	830954930	4450	4450	4450	4450	0
175	20241014	164000	830954930	4450	4450	4450	4450	0
176	20241014	163900	830954930	4450	4450	4450	4450	0
177	20241014	163800	830954930	4450	4450	4450	4450	0
178	20241014	163700	830954930	4450	4450	4450	4450	0
179	20241014	163600	830954930	4450	4450	4450	4450	0
180	20241014	163500	830954930	4450	4450	4450	4450	0
181	20241014	163400	830954930	4450	4450	4450	4450	0
182	20241014	163300	830954930	4450	4450	4450	4450	4240
183	20241014	163200	830954930	4450	4450	4450	4450	0
184	20241014	163100	830954930	4450	4450	4450	4450	0
185	20241014	163000	830954930	4450	4450	4450	4450	0
186	20241014	162900	830954930	4450	4450	4450	4450	0
187	20241014	162800	830954930	4450	4450	4450	4450	0
188	20241014	162700	830954930	4450	4450	4450	4450	0
189	20241014	162600	830954930	4450	4450	4450	4450	0
190	20241014	162500	830954930	4450	4450	4450	4450	0
191	20241014	162400	830954930	4450	4450	4450	4450	0
192	20241014	162300	830954930	4450	4450	4450	4450	0
193	20241014	162200	830954930	4450	4450	4450	4450	0
194	20241014	162100	830954930	4450	4450	4450	4450	0
195	20241014	162000	830954930	4450	4450	4450	4450	0
196	20241014	161900	830954930	4450	4450	4450	4450	0
197	20241014	161800	830954930	4450	4450	4450	4450	0
198	20241014	161700	830954930	4450	4450	4450	4450	0
199	20241014	161600	830954930	4450	4450	4450	4450	0
200	20241014	161500	830954930	4450	4450	4450	4450	0
201	20241014	161400	830954930	4450	4450	4450	4450	0
202	20241014	161300	830954930	4450	4450	4450	4450	0
203	20241014	161200	830954930	4450	4450	4450	4450	0
204	20241014	161100	830954930	4450	4450	4450	4450	0
205	20241014	161000	830954930	4450	4450	4450	4450	0
206	20241014	160900	830954930	4450	4450	4450	4450	0
207	20241014	160800	830954930	4450	4450	4450	4450	0
208	20241014	160700	830954930	4450	4450	4450	4450	0
209	20241014	160600	830954930	4450	4450	4450	4450	0
210	20241014	160500	830954930	4450	4450	4450	4450	0
211	20241014	160400	830954930	4450	4450	4450	4450	0
212	20241014	160300	830954930	4450	4450	4450	4450	4240
213	20241014	160200	830954930	4450	4450	4450	4450	0
214	20241014	160100	830954930	4450	4450	4450	4450	0
215	20241014	160000	830954930	4450	4450	4450	4450	0
216	20241014	155900	830954930	4450	4450	4450	4450	0
217	20241014	155800	830954930	4450	4450	4450	4450	0
218	20241014	155700	830954930	4450	4450	4450	4450	0
219	20241014	155600	830954930	4450	4450	4450	4450	0
220	20241014	155500	830954930	4450	4450	4450	4450	0
221	20241014	155400	830954930	4450	4450	4450	4450	0
222	20241014	155300	830954930	4450	4450	4450	4450	0
223	20241014	155200	830954930	4450	4450	4450	4450	0
224	20241014	155100	830954930	4450	4450	4450	4450	0
225	20241014	155000	830954930	4450	4450	4450	4450	0
226	20241014	154900	830954930	4450	4450	4450	4450	0
227	20241014	154800	830954930	4450	4450	4450	4450	0
228	20241014	154700	830954930	4450	4450	4450	4450	0
229	20241014	154600	830954930	4450	4450	4450	4450	0
230	20241014	154500	830954930	4450	4450	4450	4450	0
231	20241014	154400	830954930	4450	4450	4450	4450	0
232	20241014	154300	830954930	4450	4450	4450	4450	0
233	20241014	154200	830954930	4450	4450	4450	4450	0
234	20241014	154100	830954930	4450	4450	4450	4450	0
235	20241014	154000	830954930	4450	4450	4450	4450	0
236	20241014	153900	830954930	4450	4450	4450	4450	0
237	20241014	153800	830954930	4450	4450	4450	4450	0
238	20241014	153700	830954930	4450	4450	4450	4450	0
239	20241014	153600	830954930	4450	4450	4450	4450	0
240	20241014	153500	830954930	4450	4450	4450	4450	0
241	20241014	153400	830954930	4450	4450	4450	4450	0
242	20241014	153300	830954930	4450	4450	4450	4450	4240
243	20241014	153200	830954930	4450	4450	4450	4450	0
244	20241014	153100	830954930	4450	4450	4450	4450	0
245	20241014	153000	830954930	4450	4450	4450	4450	4240
246	20241014	152900	812086930	4435	4435	4435	4435	0
247	20241014	152800	812086930	4435	4435	4435	4435	0
248	20241014	152700	812086930	4435	4435	4435	4435	0
249	20241014	152600	812086930	4435	4435	4435	4435	0
250	20241014	152500	812086930	4435	4435	4435	4435	0
251	20241014	152400	812086930	4435	4435	4435	4435	0
252	20241014	152300	812086930	4435	4435	4435	4435	0
253	20241014	152200	812086930	4435	4435	4435	4435	0
254	20241014	152100	812086930	4435	4435	4435	4435	0
255	20241014	152000	812086930	4435	4435	4435	4435	0
256	20241014	151900	812086930	4435	4425	4435	4425	481
257	20241014	151800	809957310	4425	4425	4430	4425	547
258	20241014	151700	807535330	4430	4440	4440	4430	342
259	20241014	151600	806019305	4435	4440	4440	4435	979
260	20241014	151500	801677130	4435	4440	4440	4415	3319
261	20241014	151400	786965910	4410	4440	4440	4405	1797
262	20241014	151300	779041555	4410	4440	4440	4410	424
263	20241014	151200	777167740	4440	4440	4440	4440	100
264	20241014	151100	776723740	4440	4440	4440	4440	5
265	20241014	151000	776701540	4440	4415	4440	4410	1041
266	20241014	150900	772099315	4435	4420	4435	4420	34
267	20241014	150800	771948855	4430	4420	4430	4420	751
268	20241014	150700	768622025	4420	4420	4420	4420	100
269	20241014	150600	768180025	4420	4420	4420	4420	11
270	20241014	150500	768131405	4410	4410	4410	4410	518
271	20241014	150400	765847025	4430	4430	4430	4430	0
272	20241014	150300	765847025	4430	4430	4430	4430	20
273	20241014	150200	765758425	4430	4430	4430	4430	6
274	20241014	150100	765731845	4430	4430	4430	4430	1
275	20241014	150000	765727415	4410	4430	4430	4410	45
276	20241014	145900	765528925	4410	4430	4430	4410	638
277	20241014	145800	762715245	4410	4410	4410	4410	0
278	20241014	145700	762715245	4410	4430	4430	4410	62
279	20241014	145600	762441785	4430	4430	4430	4430	400
280	20241014	145500	760669785	4430	4430	4430	4430	0
281	20241014	145400	760669785	4430	4430	4430	4430	1
282	20241014	145300	760665355	4405	4405	4405	4405	0
283	20241014	145200	760665355	4405	4435	4435	4405	87
284	20241014	145100	760280670	4435	4420	4435	4405	302
285	20241014	145000	758948230	4430	4430	4430	4430	10
286	20241014	144900	758903930	4435	4435	4435	4435	1
287	20241014	144800	758899495	4430	4435	4435	4430	8
288	20241014	144700	758864020	4430	4430	4430	4430	70
289	20241014	144600	758553920	4430	4430	4430	4430	75
290	20241014	144500	758221670	4430	4430	4430	4430	0
291	20241014	144400	758221670	4430	4415	4430	4410	165
292	20241014	144300	757493170	4415	4415	4415	4410	6
293	20241014	144200	757466690	4415	4415	4415	4415	6
294	20241014	144100	757440200	4415	4410	4415	4400	526
295	20241014	144000	755123785	4435	4435	4435	4435	20
296	20241014	143900	755035085	4435	4435	4435	4435	0
297	20241014	143800	755035085	4435	4435	4435	4435	0
298	20241014	143700	755035085	4435	4430	4435	4430	165
299	20241014	143600	754303820	4435	4435	4435	4435	0
300	20241014	143500	754303820	4435	4435	4435	4435	0
301	20241014	143400	754303820	4435	4435	4435	4435	13
302	20241014	143300	754246165	4435	4435	4435	4435	0
303	20241014	143200	754246165	4435	4435	4435	4435	0
304	20241014	143100	754246165	4435	4435	4435	4435	24
305	20241014	143000	754139725	4435	4425	4435	4425	2003
306	20241014	142900	745276430	4425	4425	4425	4425	0
307	20241014	142800	745276430	4425	4425	4425	4425	1
308	20241014	142700	745272005	4395	4405	4405	4395	2161
309	20241014	142600	735766000	4440	4440	4440	4440	0
310	20241014	142500	735766000	4440	4440	4440	4440	80
311	20241014	142400	735410800	4435	4435	4435	4435	0
312	20241014	142300	735410800	4435	4435	4435	4435	0
313	20241014	142200	735410800	4435	4435	4435	4435	21
314	20241014	142100	735317665	4435	4435	4440	4435	23
315	20241014	142000	735215570	4440	4440	4440	4440	22
316	20241014	141900	735117890	4440	4440	4440	4405	204
317	20241014	141800	734215735	4440	4410	4440	4405	125
318	20241014	141700	733664340	4440	4435	4440	4435	32
319	20241014	141600	733522415	4435	4435	4435	4435	0
320	20241014	141500	733522415	4435	4435	4435	4435	1
321	20241014	141400	733517980	4430	4430	4430	4430	0
322	20241014	141300	733517980	4430	4435	4440	4420	267
323	20241014	141200	732337505	4430	4415	4435	4400	367
324	20241014	141100	730715705	4415	4415	4415	4400	173
325	20241014	141000	729952290	4415	4395	4415	4395	639
326	20241014	140900	727141360	4395	4390	4395	4370	2101
327	20241014	140800	717943130	4420	4420	4420	4420	267
328	20241014	140700	716762990	4420	4420	4420	4420	0
329	20241014	140600	716762990	4420	4420	4420	4420	2
330	20241014	140500	716754150	4420	4380	4420	4380	29251
331	20241014	140400	588616535	4380	4380	4380	4380	50
332	20241014	140300	588397535	4380	4380	4380	4380	2
333	20241014	140200	588388775	4380	4380	4380	4380	2
334	20241014	140100	588380015	4375	4375	4375	4375	100
335	20241014	140000	587942515	4380	4380	4380	4380	485
336	20241014	135900	585818215	4380	4380	4380	4380	750
337	20241014	135800	582533215	4380	4380	4380	4380	1000
338	20241014	135700	578153215	4380	4380	4380	4380	0
339	20241014	135600	578153215	4380	4380	4380	4380	90
340	20241014	135500	577759015	4380	4380	4380	4380	0
341	20241014	135400	577759015	4380	4380	4380	4380	4503
342	20241014	135300	558035875	4375	4380	4380	4375	55
343	20241014	135200	557795225	4380	4380	4380	4375	3
344	20241014	135100	557782090	4380	4380	4380	4380	100
345	20241014	135000	557344090	4375	4380	4380	4375	4
346	20241014	134900	557326585	4380	4380	4380	4380	21
347	20241014	134800	557234605	4380	4380	4380	4380	1
348	20241014	134700	557230225	4375	4375	4380	4375	813
349	20241014	134600	553673340	4375	4380	4380	4375	214
350	20241014	134500	552737020	4380	4380	4380	4380	76
351	20241014	134400	552404140	4380	4380	4380	4380	8
352	20241014	134300	552369100	4380	4375	4380	4375	143
353	20241014	134200	551742765	4380	4380	4380	4380	603
354	20241014	134100	549101625	4380	4380	4380	4380	200
355	20241014	134000	548225625	4380	4380	4380	4380	100
356	20241014	133900	547787625	4380	4380	4380	4380	0
357	20241014	133800	547787625	4380	4375	4380	4375	2000
358	20241014	133700	539028455	4375	4380	4380	4375	2
359	20241014	133600	539019700	4370	4370	4370	4370	83
360	20241014	133500	538656990	4380	4380	4380	4380	10
361	20241014	133400	538613190	4380	4380	4380	4380	0
362	20241014	133300	538613190	4380	4380	4380	4380	203
363	20241014	133200	537724050	4380	4380	4380	4380	3
364	20241014	133100	537710910	4370	4375	4375	4370	30
365	20241014	133000	537579665	4380	4365	4380	4350	5776
366	20241014	132900	512290620	4380	4380	4380	4380	0
367	20241014	132800	512290620	4380	4380	4380	4380	0
368	20241014	132700	512290620	4380	4380	4380	4380	0
369	20241014	132600	512290620	4380	4380	4380	4380	30
370	20241014	132500	512159220	4380	4355	4380	4350	1465
371	20241014	132400	505784610	4380	4360	4380	4355	1501
372	20241014	132300	499244985	4380	4380	4380	4380	0
373	20241014	132200	499244985	4380	4380	4380	4380	2
374	20241014	132100	499236225	4380	4380	4380	4360	1040
375	20241014	132000	494699760	4375	4380	4380	4375	35
376	20241014	131900	494546560	4380	4380	4380	4370	95
377	20241014	131800	494130470	4380	4380	4380	4380	19
378	20241014	131700	494047250	4380	4380	4380	4380	210
379	20241014	131600	493127450	4380	4370	4380	4365	502
380	20241014	131500	490935670	4380	4380	4380	4380	80
381	20241014	131400	490585270	4380	4380	4380	4380	8
382	20241014	131300	490550230	4380	4375	4380	4375	10
383	20241014	131200	490506460	4375	4370	4375	4370	2057
384	20241014	131100	481507110	4370	4370	4370	4370	1
385	20241014	131000	481502740	4375	4375	4375	4375	21
386	20241014	130900	481410865	4375	4365	4375	4365	302
387	20241014	130800	480092615	4365	4365	4365	4365	1
388	20241014	130700	480088250	4360	4360	4360	4355	2678
389	20241014	130600	468417170	4360	4360	4360	4360	833
390	20241014	130500	464785290	4360	4360	4360	4355	1283
391	20241014	130400	459194980	4360	4360	4360	4360	463
392	20241014	130300	457176300	4360	4360	4360	4360	15
393	20241014	130200	457110900	4360	4360	4360	4360	9
394	20241014	130100	457071660	4360	4365	4365	4360	538
395	20241014	130000	454725960	4360	4365	4365	4360	1398
396	20241014	125900	448629945	4365	4365	4365	4365	149
397	20241014	125800	447979560	4365	4370	4375	4365	5033
398	20241014	125700	425993235	4370	4370	4370	4370	20
399	20241014	125600	425905835	4375	4380	4380	4375	836
400	20241014	125500	422248320	4380	4380	4380	4375	141
401	20241014	125400	421630890	4375	4375	4375	4375	111
402	20241014	125300	421145265	4380	4380	4380	4380	243
403	20241014	125200	420080925	4380	4385	4385	4380	423
404	20241014	125100	418228170	4385	4385	4385	4385	527
405	20241014	125000	415917275	4385	4385	4385	4380	891
406	20241014	124900	412012445	4385	4385	4385	4385	196
407	20241014	124800	411152985	4385	4385	4385	4385	113
408	20241014	124700	410657480	4380	4385	4385	4380	76
409	20241014	124600	410324395	4385	4380	4385	4380	792
410	20241014	124500	406855430	4380	4380	4380	4380	0
411	20241014	124400	406855430	4380	4380	4380	4380	401
412	20241014	124300	405099050	4380	4380	4380	4380	474
413	20241014	124200	403022930	4380	4380	4380	4380	3
414	20241014	124100	403009790	4380	4380	4380	4380	331
415	20241014	124000	401560010	4385	4385	4385	4385	52
416	20241014	123900	401331990	4385	4385	4385	4385	138
417	20241014	123800	400726860	4400	4400	4400	4400	2
418	20241014	123700	400718060	4400	4400	4400	4400	12
419	20241014	123600	400665260	4390	4390	4390	4390	1310
420	20241014	123500	394914360	4390	4380	4390	4380	1001
421	20241014	123400	390529970	4380	4390	4390	4380	22
422	20241014	123300	390433600	4380	4380	4380	4380	1720
423	20241014	123200	382900000	4380	4380	4380	4375	356
424	20241014	123100	381341105	4380	4390	4400	4380	2150
425	20241014	123000	371903160	4390	4385	4390	4385	1003
426	20241014	122900	367504980	4385	4395	4395	4385	211
427	20241014	122800	366578660	4395	4395	4395	4395	1
428	20241014	122700	366574265	4400	4385	4400	4385	22
429	20241014	122600	366477660	4380	4375	4380	4375	1165
430	20241014	122500	361376190	4375	4370	4375	4370	400
431	20241014	122400	359628180	4370	4375	4375	4370	1110
432	20241014	122300	354776680	4375	4375	4375	4375	1
433	20241014	122200	354772305	4375	4365	4375	4365	1501
434	20241014	122100	348220430	4375	4375	4375	4365	901
435	20241014	122000	344286275	4370	4370	4370	4370	254
436	20241014	121900	343176295	4370	4370	4370	4370	121
437	20241014	121800	342647525	4370	4370	4370	4370	100
438	20241014	121700	342210525	4375	4370	4375	4370	20
439	20241014	121600	342123120	4370	4370	4370	4370	234
440	20241014	121500	341100540	4370	4370	4370	4370	2247
441	20241014	121400	331281150	4375	4380	4380	4375	1770
442	20241014	121300	323531020	4380	4385	4385	4380	1754
443	20241014	121200	315845785	4380	4380	4380	4380	623
444	20241014	121100	313117045	4375	4385	4385	4375	812
445	20241014	121000	309561310	4390	4395	4395	4390	1160
446	20241014	120900	304468115	4385	4385	4385	4385	1000
447	20241014	120800	300083115	4395	4385	4395	4385	1001
448	20241014	120700	295693720	4380	4395	4395	4380	2020
449	20241014	120600	286845820	4395	4395	4395	4395	0
450	20241014	120500	286845820	4395	4395	4395	4395	20
451	20241014	120400	286757920	4375	4385	4395	4375	4548
452	20241014	120300	266849175	4395	4395	4395	4380	3543
453	20241014	120200	251322455	4390	4390	4390	4390	324
454	20241014	120100	249900095	4390	4400	4400	4390	1263
455	20241014	120000	244353450	4400	4400	4400	4400	2
456	20241014	115900	244344650	4400	4400	4400	4400	17
457	20241014	115800	244269850	4400	4400	4400	4395	108
458	20241014	115700	243794655	4400	4400	4400	4400	114
459	20241014	115600	243293055	4400	4400	4400	4400	6
460	20241014	115500	243266655	4400	4400	4400	4400	0
461	20241014	115400	243266655	4400	4400	4400	4400	5
462	20241014	115300	243244655	4400	4400	4400	4400	20
463	20241014	115200	243156655	4400	4400	4400	4400	72
464	20241014	115100	242839855	4400	4395	4400	4385	1210
465	20241014	115000	237529270	4400	4400	4400	4400	2368
466	20241014	114900	227110070	4405	4400	4410	4400	1355
467	20241014	114800	221147820	4405	4415	4415	4405	2225
468	20241014	114700	211340920	4420	4420	4420	4420	2
469	20241014	114600	211332080	4420	4420	4420	4415	775
470	20241014	114500	207909080	4420	4420	4420	4420	66
471	20241014	114400	207617360	4415	4420	4420	4415	128
472	20241014	114300	207051650	4420	4420	4420	4420	5
473	20241014	114200	207029550	4415	4420	4420	4415	111
474	20241014	114100	206539435	4420	4420	4420	4420	83
475	20241014	114000	206172575	4420	4420	4420	4415	106
476	20241014	113900	205704260	4415	4420	4420	4415	38
477	20241014	113800	205536350	4420	4420	4420	4420	366
478	20241014	113700	203918630	4420	4430	4430	4420	3443
479	20241014	113600	188690800	4430	4430	4430	4430	1118
480	20241014	113500	183738060	4430	4435	4435	4430	343
481	20241014	113400	182217005	4435	4435	4435	4435	0
482	20241014	113300	182217005	4435	4435	4435	4435	222
483	20241014	113200	181232435	4440	4440	4440	4440	61
484	20241014	113100	180961595	4440	4440	4440	4440	2
485	20241014	113000	180952715	4440	4440	4440	4440	5
486	20241014	112900	180930515	4440	4440	4440	4440	2
487	20241014	112800	180921635	4440	4440	4440	4440	10
488	20241014	112700	180877235	4440	4440	4440	4440	0
489	20241014	112600	180877235	4440	4430	4440	4430	379
490	20241014	112500	179198100	4435	4440	4440	4435	2780
491	20241014	112400	166864745	4450	4450	4450	4450	6
492	20241014	112300	166838045	4450	4450	4450	4450	146
493	20241014	112200	166188345	4455	4455	4455	4455	63
494	20241014	112100	165907680	4450	4450	4450	4450	22
495	20241014	112000	165809780	4455	4455	4455	4455	0
496	20241014	111900	165809780	4455	4455	4455	4455	0
497	20241014	111800	165809780	4455	4450	4455	4450	121
498	20241014	111700	165270825	4450	4450	4450	4450	1
499	20241014	111600	165266375	4455	4455	4455	4455	1
500	20241014	111500	165261920	4435	4435	4435	4435	0
501	20241014	111400	165261920	4435	4435	4435	4435	428
502	20241014	111300	163363740	4435	4440	4440	4435	2500
503	20241014	111200	152269505	4450	4450	4450	4450	0
504	20241014	111100	152269505	4450	4445	4450	4440	577
505	20241014	111000	149705245	4445	4445	4445	4445	542
506	20241014	110900	147296055	4450	4445	4450	4445	228
507	20241014	110800	146281595	4445	4445	4450	4445	3
508	20241014	110700	146268255	4450	4450	4450	4450	0
509	20241014	110600	146268255	4450	4450	4450	4450	0
510	20241014	110500	146268255	4450	4450	4450	4450	0
511	20241014	110400	146268255	4450	4450	4450	4450	11
512	20241014	110300	146219305	4450	4450	4450	4450	172
513	20241014	110200	145453905	4455	4455	4455	4455	0
514	20241014	110100	145453905	4455	4455	4455	4455	0
515	20241014	110000	145453905	4455	4455	4455	4455	0
516	20241014	105900	145453905	4455	4450	4455	4450	502
517	20241014	105800	143220000	4455	4450	4455	4450	157
518	20241014	105700	142520575	4455	4455	4455	4455	18
519	20241014	105600	142440385	4455	4455	4455	4455	2821
520	20241014	105500	129872830	4485	4485	4485	4485	0
521	20241014	105400	129872830	4485	4460	4485	4460	270
522	20241014	105300	128668605	4480	4480	4480	4480	505
523	20241014	105200	126406205	4485	4485	4485	4485	0
524	20241014	105100	126406205	4485	4485	4485	4485	0
525	20241014	105000	126406205	4485	4485	4485	4485	0
526	20241014	104900	126406205	4485	4485	4485	4485	3
527	20241014	104800	126392750	4485	4460	4485	4455	1501
528	20241014	104700	119702700	4460	4460	4460	4460	450
529	20241014	104600	117695700	4465	4465	4465	4465	225
530	20241014	104500	116691075	4485	4485	4485	4485	5
531	20241014	104400	116668650	4490	4490	4490	4490	0
532	20241014	104300	116668650	4490	4490	4490	4490	0
533	20241014	104200	116668650	4490	4490	4490	4490	74
534	20241014	104100	116336390	4490	4465	4490	4465	51
535	20241014	104000	116108650	4465	4465	4465	4465	314
536	20241014	103900	114706640	4465	4480	4480	4465	11
537	20241014	103800	114657510	4490	4490	4490	4490	0
538	20241014	103700	114657510	4490	4490	4490	4490	1066
539	20241014	103600	109871170	4490	4490	4490	4490	1
540	20241014	103500	109866680	4485	4485	4485	4485	101
541	20241014	103400	109413695	4485	4490	4490	4485	2
542	20241014	103300	109404720	4490	4490	4490	4490	0
543	20241014	103200	109404720	4490	4490	4490	4490	73
544	20241014	103100	109076950	4480	4480	4480	4480	19
545	20241014	103000	108991830	4480	4480	4480	4480	2
546	20241014	102900	108982870	4480	4480	4480	4480	2
547	20241014	102800	108973910	4480	4480	4480	4480	0
548	20241014	102700	108973910	4480	4480	4480	4480	0
549	20241014	102600	108973910	4480	4480	4480	4480	2
550	20241014	102500	108964950	4480	4465	4480	4465	101
551	20241014	102400	108513970	4480	4480	4480	4480	1
552	20241014	102300	108509490	4480	4480	4480	4480	0
553	20241014	102200	108509490	4480	4480	4480	4480	6
554	20241014	102100	108482610	4460	4480	4480	4460	201
555	20241014	102000	107586130	4485	4480	4485	4455	6044
556	20241014	101900	80623260	4480	4480	4480	4480	0
557	20241014	101800	80623260	4480	4480	4480	4480	0
558	20241014	101700	80623260	4480	4480	4480	4480	120
559	20241014	101600	80085660	4475	4485	4485	4475	2578
560	20241014	101500	68548670	4495	4495	4495	4495	0
561	20241014	101400	68548670	4495	4490	4495	4490	11
562	20241014	101300	68499230	4495	4495	4495	4495	0
563	20241014	101200	68499230	4495	4495	4495	4495	0
564	20241014	101100	68499230	4495	4495	4495	4495	2
565	20241014	101000	68490240	4485	4485	4485	4485	1
566	20241014	100900	68485755	4495	4485	4495	4485	4
567	20241014	100800	68467805	4485	4485	4485	4485	52
568	20241014	100700	68234585	4485	4490	4490	4485	602
569	20241014	100600	65531615	4490	4490	4490	4490	1
570	20241014	100500	65527125	4490	4490	4490	4490	0
571	20241014	100400	65527125	4490	4490	4490	4490	1
572	20241014	100300	65522635	4490	4490	4490	4490	1
573	20241014	100200	65518145	4490	4490	4490	4490	1
574	20241014	100100	65513655	4500	4500	4500	4500	0
575	20241014	100000	65513655	4500	4500	4500	4500	0
576	20241014	095900	65513655	4500	4500	4500	4500	0
577	20241014	095800	65513655	4500	4500	4500	4500	0
578	20241014	095700	65513655	4500	4500	4500	4500	7
579	20241014	095600	65482155	4470	4500	4515	4470	3116
580	20241014	095500	51478895	4500	4500	4500	4500	0
581	20241014	095400	51478895	4500	4485	4500	4470	1422
582	20241014	095300	45112335	4500	4500	4500	4500	0
583	20241014	095200	45112335	4500	4500	4500	4500	100
584	20241014	095100	44662335	4500	4500	4500	4500	0
585	20241014	095000	44662335	4500	4500	4500	4500	0
586	20241014	094900	44662335	4500	4485	4500	4485	61
587	20241014	094800	44388735	4500	4500	4500	4500	30
588	20241014	094700	44253735	4500	4500	4500	4500	0
589	20241014	094600	44253735	4500	4490	4500	4485	250
590	20241014	094500	43131540	4495	4495	4495	4495	91
591	20241014	094400	42722495	4495	4495	4495	4495	6
592	20241014	094300	42695525	4500	4500	4500	4500	0
593	20241014	094200	42695525	4500	4500	4500	4500	0
594	20241014	094100	42695525	4500	4500	4500	4500	0
595	20241014	094000	42695525	4500	4495	4500	4495	11
596	20241014	093900	42646075	4500	4500	4500	4500	3
597	20241014	093800	42632575	4505	4505	4505	4505	2
598	20241014	093700	42623565	4500	4500	4500	4500	0
599	20241014	093600	42623565	4500	4500	4500	4500	0
600	20241014	093500	42623565	4500	4505	4505	4500	519
601	20241014	093400	40285515	4515	4520	4520	4510	21
602	20241014	093300	40190745	4515	4515	4515	4515	289
603	20241014	093200	38885910	4520	4515	4520	4515	201
604	20241014	093100	37978390	4510	4480	4510	4480	19
605	20241014	093000	37892730	4515	4505	4515	4480	41
606	20241014	092900	37708145	4485	4485	4485	4485	50
607	20241014	092800	37483895	4480	4480	4480	4480	10
608	20241014	092700	37439095	4480	4480	4480	4480	0
609	20241014	092600	37439095	4480	4495	4495	4480	2
610	20241014	092500	37430120	4480	4495	4495	4480	8
611	20241014	092400	37394235	4480	4485	4485	4480	91
612	20241014	092300	36986500	4495	4495	4495	4495	1
613	20241014	092200	36982005	4495	4495	4495	4495	0
614	20241014	092100	36982005	4495	4495	4495	4495	2
615	20241014	092000	36973015	4495	4480	4495	4480	333
616	20241014	091900	35481160	4475	4475	4480	4475	341
617	20241014	091800	33955180	4480	4480	4480	4480	2
618	20241014	091700	33946220	4475	4480	4480	4475	103
619	20241014	091600	33485280	4480	4480	4480	4480	2
620	20241014	091500	33476320	4470	4475	4475	4470	413
621	20241014	091400	31630060	4480	4480	4480	4480	105
622	20241014	091300	31159660	4475	4480	4480	4475	12
623	20241014	091200	31105950	4475	4480	4480	4475	118
624	20241014	091100	30577360	4480	4485	4485	4480	1024
625	20241014	091000	25986430	4485	4500	4500	4485	775
626	20241014	090900	22506590	4495	4505	4505	4495	214
627	20241014	090800	21544085	4505	4510	4510	4505	30
628	20241014	090700	21408845	4530	4530	4530	4530	0
629	20241014	090600	21408845	4530	4520	4530	4310	4036
630	20241014	090500	3488100	4530	4530	4530	4530	0
631	20241014	090400	3488100	4530	4530	4530	4530	1
632	20241014	090300	3483570	4530	4530	4530	4530	0
633	20241014	090200	3483570	4530	4530	4530	4530	0
634	20241014	090100	3483570	4530	4530	4530	4530	0
635	20241014	090000	3483570	4530	4530	4530	4530	769